Quantum Blockchain Technologies Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.575	1.600	1.488	1.525	1.525	4,088,726
2023-06-30	1.603	1.603	1.403	1.575	1.575	13,630,000
2023-06-29	1.570	1.633	1.570	1.625	1.625	6,873,689
2023-06-28	1.600	1.600	1.530	1.550	1.550	7,439,490
2023-06-27	1.625	1.650	1.568	1.600	1.600	5,575,895
2023-06-26	1.700	1.725	1.600	1.625	1.625	9,247,876
2023-06-23	1.750	1.750	1.668	1.700	1.700	4,855,609
2023-06-22	1.800	1.910	1.710	1.750	1.750	15,718,970
2023-06-21	1.700	1.780	1.651	1.750	1.750	11,266,490
2023-06-20	1.650	1.728	1.600	1.700	1.700	1,352,666
2023-06-19	1.650	1.680	1.610	1.650	1.650	2,640,211
2023-06-16	1.750	1.754	1.600	1.650	1.650	5,288,651
2023-06-15	1.650	1.799	1.632	1.750	1.750	7,102,273
2023-06-14	1.550	1.800	1.500	1.650	1.650	13,830,410
2023-06-13	1.600	1.602	1.515	1.550	1.550	1,755,773
2023-06-12	1.525	1.613	1.500	1.600	1.600	4,074,828
2023-06-09	1.525	1.540	1.500	1.525	1.525	4,496,623
2023-06-08	1.575	1.590	1.505	1.525	1.525	6,373,413
2023-06-07	1.625	1.630	1.550	1.575	1.575	11,846,680
2023-06-06	1.625	1.690	1.611	1.625	1.625	9,003,916
2023-06-05	1.775	1.824	1.560	1.625	1.625	22,652,289
2023-06-02	1.580	1.870	1.580	1.800	1.800	19,183,369
2023-06-01	1.475	1.643	1.408	1.575	1.575	93,171,969
2023-05-31	1.975	2.049	1.800	1.925	1.925	9,127,073
2023-05-30	1.950	2.210	1.925	1.975	1.975	18,431,750
2023-05-26	1.595	2.070	1.595	1.950	1.950	35,206,152
2023-05-25	1.555	1.640	1.555	1.575	1.575	3,310,554
2023-05-24	1.425	1.688	1.400	1.550	1.550	9,514,958
2023-05-23	1.475	1.510	1.400	1.425	1.425	1,952,730
2023-05-22	1.500	1.548	1.430	1.475	1.475	2,666,864
2023-05-19	1.505	1.505	1.446	1.500	1.500	1,233,481
2023-05-18	1.525	1.550	1.430	1.500	1.500	2,669,940
2023-05-17	1.550	1.569	1.440	1.525	1.525	3,127,185
2023-05-16	1.611	1.611	1.520	1.550	1.550	4,292,571
2023-05-15	1.575	1.645	1.553	1.625	1.625	5,590,379
2023-05-12	1.800	1.839	1.550	1.575	1.575	11,443,220
2023-05-11	1.650	1.900	1.630	1.800	1.800	15,994,770
2023-05-10	1.650	1.795	1.500	1.650	1.650	15,421,670
2023-05-09	1.475	1.501	1.425	1.475	1.475	796,390
2023-05-05	1.500	1.530	1.450	1.500	1.500	1,530,045
2023-05-04	1.500	1.550	1.455	1.500	1.500	2,293,474
2023-05-03	1.475	1.545	1.433	1.500	1.500	2,575,220
2023-05-02	1.534	1.534	1.400	1.475	1.475	2,772,337
2023-04-28	1.566	1.566	1.500	1.550	1.550	1,835,887
2023-04-27	1.625	1.670	1.500	1.600	1.600	4,521,888
2023-04-26	1.525	1.730	1.501	1.625	1.625	6,717,057
2023-04-25	1.525	1.540	1.513	1.525	1.525	2,428,621
2023-04-24	1.525	1.550	1.511	1.525	1.525	933,272
2023-04-21	1.602	1.602	1.500	1.525	1.525	6,344,987
2023-04-20	1.700	1.700	1.600	1.700	1.700	579,054
2023-04-19	1.700	1.770	1.600	1.700	1.700	1,446,714
2023-04-18	1.575	1.770	1.500	1.700	1.700	4,865,008
2023-04-17	1.700	1.800	1.558	1.800	1.800	7,578,718
2023-04-14	1.700	1.790	1.620	1.700	1.700	2,696,840
2023-04-13	1.700	1.740	1.600	1.700	1.700	4,226,162
2023-04-12	1.800	1.815	1.635	1.650	1.650	6,171,033
2023-04-11	1.675	1.934	1.660	1.800	1.800	9,339,101
2023-04-06	1.700	1.798	1.600	1.675	1.675	9,008,538
2023-04-05	1.750	1.770	1.600	1.700	1.700	6,035,896
2023-04-04	1.700	1.780	1.600	1.750	1.750	2,663,516

← NewerPage 15 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.